Usio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.81	1.84	1.75	1.77	1.77	-2.21%	123,868
Jun 12, 2026	1.75	1.83	1.71	1.81	1.81	5.85%	191,243
Jun 11, 2026	1.66	1.76	1.65	1.71	1.71	3.64%	163,887
Jun 10, 2026	1.49	1.67	1.49	1.65	1.65	13.01%	178,192
Jun 9, 2026	1.50	1.54	1.43	1.46	1.46	-2.01%	90,439
Jun 8, 2026	1.51	1.57	1.49	1.49	1.49	-1.32%	48,031
Jun 5, 2026	1.50	1.53	1.49	1.51	1.51	-2.58%	24,124
Jun 4, 2026	1.53	1.60	1.51	1.55	1.55	1.31%	32,260
Jun 3, 2026	1.54	1.64	1.51	1.53	1.53	-1.92%	29,345
Jun 2, 2026	1.60	1.62	1.50	1.56	1.56	-	57,815
Jun 1, 2026	1.60	1.63	1.56	1.56	1.56	-3.11%	57,824
May 29, 2026	1.63	1.69	1.61	1.61	1.61	-3.59%	129,377
May 28, 2026	1.63	1.67	1.62	1.67	1.67	1.83%	55,503
May 27, 2026	1.63	1.71	1.60	1.64	1.64	3.14%	144,943
May 26, 2026	1.52	1.63	1.52	1.59	1.59	3.92%	50,738
May 22, 2026	1.54	1.58	1.48	1.53	1.53	-2.55%	80,480
May 21, 2026	1.50	1.61	1.50	1.57	1.57	2.61%	69,547
May 20, 2026	1.46	1.58	1.40	1.53	1.53	3.38%	60,793
May 19, 2026	1.57	1.58	1.44	1.48	1.48	-6.92%	196,984
May 18, 2026	1.57	1.74	1.57	1.59	1.59	4.61%	342,009
May 15, 2026	1.59	1.59	1.49	1.52	1.52	-4.40%	108,787
May 14, 2026	1.47	1.65	1.47	1.59	1.59	21.37%	682,461
May 13, 2026	1.27	1.34	1.27	1.31	1.31	2.34%	216,323
May 12, 2026	1.25	1.30	1.24	1.28	1.28	2.40%	21,758
May 11, 2026	1.27	1.27	1.16	1.25	1.25	-2.34%	25,211
May 8, 2026	1.30	1.32	1.24	1.28	1.28	-2.29%	28,904
May 7, 2026	1.34	1.40	1.31	1.31	1.31	-2.96%	27,836
May 6, 2026	1.34	1.37	1.34	1.35	1.35	0.75%	37,141
May 5, 2026	1.27	1.35	1.27	1.34	1.34	4.69%	97,962
May 4, 2026	1.16	1.29	1.16	1.28	1.28	9.40%	86,945
May 1, 2026	1.17	1.18	1.16	1.17	1.17	0.86%	14,737
Apr 30, 2026	1.19	1.19	1.16	1.16	1.16	-0.85%	20,090
Apr 29, 2026	1.18	1.18	1.17	1.17	1.17	-0.85%	11,915
Apr 28, 2026	1.22	1.22	1.18	1.18	1.18	-1.67%	4,881
Apr 27, 2026	1.18	1.22	1.18	1.20	1.20	0.84%	23,517
Apr 24, 2026	1.20	1.20	1.18	1.19	1.19	-0.83%	9,631
Apr 23, 2026	1.18	1.22	1.18	1.20	1.20	1.69%	11,703
Apr 22, 2026	1.19	1.19	1.16	1.18	1.18	-0.84%	12,878
Apr 21, 2026	1.21	1.22	1.19	1.19	1.19	-1.65%	12,378
Apr 20, 2026	1.23	1.26	1.20	1.21	1.21	-0.82%	18,602
Apr 17, 2026	1.23	1.25	1.21	1.22	1.22	-1.61%	13,258
Apr 16, 2026	1.21	1.25	1.20	1.24	1.24	5.08%	31,456
Apr 15, 2026	1.17	1.21	1.17	1.18	1.18	-0.84%	26,055
Apr 14, 2026	1.14	1.19	1.14	1.19	1.19	2.59%	26,959
Apr 13, 2026	1.15	1.18	1.15	1.16	1.16	1.75%	10,239
Apr 10, 2026	1.19	1.19	1.14	1.14	1.14	-3.39%	23,372
Apr 9, 2026	1.20	1.22	1.17	1.18	1.18	-	9,702
Apr 8, 2026	1.18	1.22	1.16	1.18	1.18	-	42,762
Apr 7, 2026	1.15	1.25	1.15	1.18	1.18	-	22,907
Apr 6, 2026	1.16	1.19	1.14	1.18	1.18	4.42%	13,752